시장 데이터를 불러오는 중
전체 종목
Oxford Lane Capital Corp. - 8.75% Notes due 2030 과거 주가
Oxford Lane Capital Corp. - 8.75% Notes due 2030 · OXLCI · NASDAQ
거래소에 상장된 채권·채무증권으로 만기와 이자 조건이 있습니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Oxford Lane Capital Corp. - 8.75% Notes due 2030 · OXLCI · NASDAQ
거래소에 상장된 채권·채무증권으로 만기와 이자 조건이 있습니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩33,844 | ₩33,945 | ₩33,724 | ₩33,764 | -0.24% | 1.3만 |
| 2026.10.08 | ₩33,791 | ₩33,871 | ₩33,724 | ₩33,737 | -0.16% | 4.7천 |
| 2026.10.07 | ₩33,820 | ₩33,992 | ₩33,791 | ₩33,885 | +0.19% | 1.1만 |
| 2026.10.06 | ₩33,817 | ₩33,898 | ₩33,807 | ₩33,898 | +0.24% | 6.8천 |
| 2026.10.05 | ₩33,891 | ₩33,952 | ₩33,817 | ₩33,950 | +0.17% | 1.3만 |
| 2026.10.02 | ₩33,911 | ₩33,965 | ₩33,791 | ₩33,965 | +0.16% | 8.8천 |
| 2026.10.01 | ₩33,992 | ₩33,992 | ₩33,905 | ₩33,905 | -0.26% | 2.8천 |
| 2026.09.30 | ₩33,817 | ₩33,978 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,885 |
| +0.20% |
| 1.2만 |
| 2026.09.29 | ₩33,885 | ₩33,925 | ₩33,870 | ₩33,871 | -0.04% | 4천 |
|---|
| 2026.09.28 | ₩33,831 | ₩33,925 | ₩33,817 | ₩33,858 | +0.08% | 4.5천 |
|---|
| 2026.09.25 | ₩33,858 | ₩33,992 | ₩33,791 | ₩33,885 | +0.08% | 5.1천 |
|---|
| 2026.09.24 | ₩33,992 | ₩33,992 | ₩33,844 | ₩33,871 | -0.36% | 3.8천 |
|---|
| 2026.09.23 | ₩34,059 | ₩34,059 | ₩33,992 | ₩33,992 | -0.20% | 3.1천 |
|---|
| 2026.09.22 | ₩33,993 | ₩34,078 | ₩33,938 | ₩33,938 | -0.16% | 5천 |
|---|
| 2026.09.21 | ₩33,871 | ₩34,059 | ₩33,871 | ₩33,992 | +0.36% | 5.7천 |
|---|
| 2026.09.18 | ₩33,978 | ₩34,005 | ₩33,898 | ₩33,898 | -0.24% | 4.5천 |
|---|
| 2026.09.17 | ₩33,898 | ₩33,992 | ₩33,804 | ₩33,898 | 0.00% | 4.5천 |
|---|
| 2026.09.16 | ₩33,925 | ₩34,126 | ₩33,804 | ₩33,945 | +0.06% | 1.1만 |
|---|
| 2026.09.15 | ₩34,099 | ₩34,166 | ₩33,911 | ₩33,992 | -0.31% | 1.5만 |
|---|
| 2026.09.14 | ₩34,595 | ₩34,609 | ₩34,528 | ₩34,609 | +0.04% | 8.6천 |
|---|
| 2026.09.11 | ₩34,568 | ₩34,595 | ₩34,542 | ₩34,542 | -0.08% | 3.1천 |
|---|
| 2026.09.10 | ₩34,528 | ₩34,595 | ₩34,528 | ₩34,528 | 0.00% | 1.1만 |
|---|
| 2026.09.09 | ₩34,528 | ₩34,622 | ₩34,528 | ₩34,528 | 0.00% | 1.3만 |
|---|
| 2026.09.08 | ₩34,555 | ₩34,662 | ₩34,528 | ₩34,595 | +0.12% | 1.4만 |
|---|
| 2026.09.04 | ₩34,622 | ₩34,622 | ₩34,528 | ₩34,528 | -0.27% | 4.9천 |
|---|
| 2026.09.03 | ₩34,622 | ₩34,622 | ₩34,575 | ₩34,575 | -0.14% | 7.9천 |
|---|
| 2026.09.02 | ₩34,582 | ₩34,649 | ₩34,582 | ₩34,649 | +0.19% | 2.9천 |
|---|
| 2026.09.01 | ₩34,595 | ₩34,649 | ₩34,595 | ₩34,649 | +0.16% | 3.6천 |
|---|
| 2026.08.31 | ₩34,622 | ₩34,662 | ₩34,555 | ₩34,582 | -0.12% | 1.1만 |
|---|
| 2026.08.28 | ₩34,595 | ₩34,595 | ₩34,461 | ₩34,528 | -0.19% | 6.5천 |
|---|
| 2026.08.27 | ₩34,528 | ₩34,562 | ₩34,475 | ₩34,542 | +0.04% | 3.3천 |
|---|
| 2026.08.26 | ₩34,327 | ₩34,696 | ₩34,327 | ₩34,696 | +1.07% | 7천 |
|---|
| 2026.08.25 | ₩34,461 | ₩34,567 | ₩34,367 | ₩34,528 | +0.19% | 5.1천 |
|---|
| 2026.08.24 | ₩34,515 | ₩34,528 | ₩34,515 | ₩34,528 | +0.04% | 1.9천 |
|---|
| 2026.08.21 | ₩34,461 | ₩34,475 | ₩34,461 | ₩34,475 | +0.04% | 1.1천 |
|---|
| 2026.08.20 | ₩34,595 | ₩34,595 | ₩34,461 | ₩34,461 | -0.39% | 2.1천 |
|---|
| 2026.08.19 | ₩34,528 | ₩34,528 | ₩34,528 | ₩34,528 | 0.00% | 300 |
|---|
| 2026.08.18 | ₩34,367 | ₩34,528 | ₩34,354 | ₩34,434 | +0.20% | 5천 |
|---|
| 2026.08.17 | ₩34,434 | ₩34,528 | ₩34,340 | ₩34,340 | -0.27% | 1.4천 |
|---|
| 2026.08.14 | ₩34,501 | ₩34,528 | ₩34,488 | ₩34,488 | -0.04% | 2.4천 |
|---|
| 2026.08.13 | ₩34,528 | ₩34,562 | ₩34,501 | ₩34,542 | +0.04% | 4.5천 |
|---|
| 2026.08.12 | ₩34,448 | ₩34,448 | ₩34,434 | ₩34,442 | -0.02% | 1.8천 |
|---|
| 2026.08.11 | ₩34,394 | ₩34,394 | ₩34,369 | ₩34,394 | 0.00% | 700 |
|---|
| 2026.08.10 | ₩34,448 | ₩34,448 | ₩34,445 | ₩34,445 | -0.01% | 600 |
|---|
| 2026.08.07 | ₩34,327 | ₩34,448 | ₩34,327 | ₩34,418 | +0.27% | 1.4천 |
|---|
| 2026.08.06 | ₩34,354 | ₩34,434 | ₩34,354 | ₩34,434 | +0.23% | 1.8천 |
|---|
| 2026.08.05 | ₩34,327 | ₩34,340 | ₩34,327 | ₩34,340 | +0.04% | 1.5천 |
|---|
| 2026.08.04 | ₩34,421 | ₩34,448 | ₩34,421 | ₩34,421 | 0.00% | 8.8천 |
|---|
| 2026.08.03 | ₩34,340 | ₩34,434 | ₩34,327 | ₩34,361 | +0.06% | 7.6천 |
|---|
| 2026.07.31 | ₩34,381 | ₩34,381 | ₩34,327 | ₩34,354 | -0.08% | 2천 |
|---|
| 2026.07.30 | ₩34,367 | ₩34,367 | ₩34,327 | ₩34,340 | -0.08% | 1.2천 |
|---|
| 2026.07.29 | ₩34,327 | ₩34,421 | ₩34,327 | ₩34,327 | 0.00% | 1.9만 |
|---|
| 2026.07.28 | ₩34,394 | ₩34,394 | ₩34,180 | ₩34,193 | -0.58% | 3.5천 |
|---|
| 2026.07.27 | ₩34,273 | ₩34,314 | ₩34,166 | ₩34,314 | +0.12% | 2.6천 |
|---|
| 2026.07.24 | ₩34,072 | ₩34,233 | ₩34,072 | ₩34,166 | +0.28% | 1.1천 |
|---|
| 2026.07.23 | ₩34,166 | ₩34,193 | ₩34,059 | ₩34,072 | -0.27% | 2.6만 |
|---|
| 2026.07.22 | ₩34,394 | ₩34,394 | ₩34,260 | ₩34,280 | -0.33% | 1.4천 |
|---|
| 2026.07.21 | ₩34,327 | ₩34,354 | ₩34,327 | ₩34,354 | +0.08% | 2.3천 |
|---|
| 2026.07.20 | ₩34,260 | ₩34,394 | ₩34,260 | ₩34,394 | +0.39% | 5.2천 |
|---|
| 2026.07.17 | ₩34,273 | ₩34,273 | ₩34,226 | ₩34,226 | -0.14% | 400 |
|---|
| 2026.07.16 | ₩34,139 | ₩34,226 | ₩34,139 | ₩34,226 | +0.26% | 1.1천 |
|---|
| 2026.07.15 | ₩34,193 | ₩34,247 | ₩34,166 | ₩34,166 | -0.08% | 1.8천 |
|---|
| 2026.07.14 | ₩34,139 | ₩34,314 | ₩34,139 | ₩34,166 | +0.08% | 2.1천 |
|---|
| 2026.07.13 | ₩34,139 | ₩34,294 | ₩34,139 | ₩34,235 | +0.28% | 1.3천 |
|---|
| 2026.07.10 | ₩34,327 | ₩34,327 | ₩34,327 | ₩34,327 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩34,153 | ₩34,153 | ₩34,112 | ₩34,112 | -0.12% | 1.3천 |
|---|
| 2026.07.08 | ₩34,381 | ₩34,381 | ₩34,253 | ₩34,253 | -0.37% | 500 |
|---|
| 2026.07.07 | ₩34,233 | ₩34,454 | ₩34,233 | ₩34,260 | +0.08% | 2.5천 |
|---|
| 2026.07.06 | ₩34,099 | ₩34,412 | ₩34,099 | ₩34,112 | +0.04% | 2.4천 |
|---|
| 2026.07.02 | ₩34,260 | ₩34,361 | ₩34,206 | ₩34,327 | +0.20% | 4.2천 |
|---|
| 2026.07.01 | ₩34,139 | ₩34,289 | ₩34,086 | ₩34,289 | +0.44% | 5.9천 |
|---|
| 2026.06.30 | ₩34,112 | ₩34,139 | ₩34,099 | ₩34,139 | +0.08% | 2.7천 |
|---|
| 2026.06.29 | ₩34,180 | ₩34,180 | ₩34,072 | ₩34,086 | -0.27% | 5.8천 |
|---|
| 2026.06.26 | ₩34,180 | ₩34,180 | ₩34,045 | ₩34,086 | -0.27% | 1.7천 |
|---|
| 2026.06.25 | ₩34,180 | ₩34,180 | ₩34,112 | ₩34,139 | -0.12% | 700 |
|---|
| 2026.06.24 | ₩34,180 | ₩34,180 | ₩34,059 | ₩34,166 | -0.04% | 2.5천 |
|---|
| 2026.06.23 | ₩34,166 | ₩34,206 | ₩34,119 | ₩34,139 | -0.08% | 3.8천 |
|---|
| 2026.06.22 | ₩34,032 | ₩34,166 | ₩34,032 | ₩34,166 | +0.39% | 7.4천 |
|---|
| 2026.06.18 | ₩34,106 | ₩34,180 | ₩34,019 | ₩34,059 | -0.14% | 3.1천 |
|---|
| 2026.06.17 | ₩34,180 | ₩34,193 | ₩34,126 | ₩34,159 | -0.06% | 4.8천 |
|---|
| 2026.06.16 | ₩34,045 | ₩34,086 | ₩34,008 | ₩34,019 | -0.08% | 4.1천 |
|---|
| 2026.06.15 | ₩34,112 | ₩34,166 | ₩33,978 | ₩34,019 | -0.28% | 2.7만 |
|---|
| 2026.06.12 | ₩34,475 | ₩34,756 | ₩34,475 | ₩34,676 | +0.58% | 4.4천 |
|---|
| 2026.06.11 | ₩34,595 | ₩34,756 | ₩34,595 | ₩34,756 | +0.47% | 1.1천 |
|---|
| 2026.06.10 | ₩34,475 | ₩34,702 | ₩34,475 | ₩34,602 | +0.37% | 3.5천 |
|---|
| 2026.06.09 | ₩34,595 | ₩34,609 | ₩34,495 | ₩34,595 | 0.00% | 3.2만 |
|---|
| 2026.06.08 | ₩34,598 | ₩34,598 | ₩34,462 | ₩34,528 | -0.20% | 3천 |
|---|
| 2026.06.05 | ₩34,528 | ₩34,756 | ₩34,528 | ₩34,756 | +0.66% | 4.4천 |
|---|
| 2026.06.04 | ₩34,528 | ₩34,770 | ₩34,528 | ₩34,770 | +0.70% | 3.5천 |
|---|
| 2026.06.03 | ₩34,528 | ₩34,662 | ₩34,528 | ₩34,662 | +0.39% | 5.4천 |
|---|
| 2026.06.02 | ₩34,528 | ₩34,528 | ₩34,528 | ₩34,528 | 0.00% | 0 |
|---|
| 2026.06.01 | ₩34,461 | ₩34,702 | ₩34,461 | ₩34,528 | +0.19% | 7.2천 |
|---|
| 2026.05.29 | ₩34,568 | ₩34,575 | ₩34,468 | ₩34,468 | -0.29% | 8.5천 |
|---|
| 2026.05.28 | ₩34,548 | ₩34,595 | ₩34,461 | ₩34,595 | +0.14% | 1.7천 |
|---|
| 2026.05.27 | ₩34,589 | ₩34,648 | ₩34,589 | ₩34,648 | +0.17% | 500 |
|---|
| 2026.05.26 | ₩34,528 | ₩34,649 | ₩34,501 | ₩34,622 | +0.27% | 8.5천 |
|---|
| 2026.05.22 | ₩34,461 | ₩34,582 | ₩34,461 | ₩34,558 | +0.28% | 3.7천 |
|---|
| 2026.05.21 | ₩34,629 | ₩34,689 | ₩34,461 | ₩34,515 | -0.33% | 1.2만 |
|---|
| 2026.05.20 | ₩34,488 | ₩34,676 | ₩34,461 | ₩34,568 | +0.23% | 7.7천 |
|---|
| 2026.05.19 | ₩34,407 | ₩34,689 | ₩34,394 | ₩34,689 | +0.82% | 4.8천 |
|---|
| 2026.05.18 | ₩34,528 | ₩34,528 | ₩34,394 | ₩34,394 | -0.39% | 1만 |
|---|
| 2026.05.15 | ₩34,528 | ₩34,528 | ₩34,354 | ₩34,528 | 0.00% | 3.9천 |
|---|
| 2026.05.14 | ₩34,367 | ₩34,454 | ₩34,367 | ₩34,434 | +0.20% | 1.3천 |
|---|
| 2026.05.13 | ₩34,515 | ₩34,528 | ₩34,515 | ₩34,528 | +0.04% | 1.6천 |
|---|
| 2026.05.12 | ₩34,381 | ₩34,381 | ₩34,381 | ₩34,381 | 0.00% | 300 |
|---|
| 2026.05.11 | ₩34,689 | ₩34,702 | ₩34,327 | ₩34,528 | -0.46% | 5.1천 |
|---|
| 2026.05.08 | ₩34,314 | ₩34,314 | ₩34,314 | ₩34,314 | 0.00% | 0 |
|---|
| 2026.05.07 | ₩34,661 | ₩34,662 | ₩34,314 | ₩34,314 | -1.00% | 3.8천 |
|---|
| 2026.05.06 | ₩34,528 | ₩34,676 | ₩34,528 | ₩34,528 | 0.00% | 2.6천 |
|---|
| 2026.05.05 | ₩34,488 | ₩34,488 | ₩34,461 | ₩34,475 | -0.04% | 600 |
|---|
| 2026.05.04 | ₩34,233 | ₩34,568 | ₩34,233 | ₩34,441 | +0.61% | 5.3천 |
|---|
| 2026.05.01 | ₩34,555 | ₩34,555 | ₩34,528 | ₩34,528 | -0.08% | 2.4천 |
|---|
| 2026.04.30 | ₩34,515 | ₩34,528 | ₩34,515 | ₩34,528 | +0.04% | 500 |
|---|
| 2026.04.29 | ₩34,441 | ₩34,441 | ₩34,310 | ₩34,434 | -0.02% | 700 |
|---|
| 2026.04.28 | ₩34,300 | ₩34,464 | ₩34,300 | ₩34,327 | +0.08% | 6천 |
|---|
| 2026.04.27 | ₩34,555 | ₩34,555 | ₩34,555 | ₩34,555 | 0.00% | 700 |
|---|
| 2026.04.24 | ₩34,434 | ₩34,542 | ₩34,398 | ₩34,468 | +0.10% | 5.6천 |
|---|
| 2026.04.23 | ₩34,221 | ₩34,407 | ₩34,221 | ₩34,407 | +0.54% | 5.7천 |
|---|
| 2026.04.22 | ₩34,260 | ₩34,300 | ₩34,260 | ₩34,287 | +0.08% | 1.3천 |
|---|
| 2026.04.21 | ₩34,260 | ₩34,273 | ₩34,260 | ₩34,273 | +0.04% | 1.5천 |
|---|
| 2026.04.20 | ₩34,300 | ₩34,300 | ₩34,226 | ₩34,287 | -0.04% | 4.7천 |
|---|
| 2026.04.17 | ₩34,086 | ₩34,287 | ₩34,059 | ₩34,153 | +0.20% | 6.9천 |
|---|
| 2026.04.16 | ₩34,139 | ₩34,139 | ₩34,092 | ₩34,139 | 0.00% | 1.8천 |
|---|
| 2026.04.15 | ₩34,126 | ₩34,139 | ₩34,064 | ₩34,139 | +0.04% | 1.6천 |
|---|
| 2026.04.14 | ₩34,059 | ₩34,139 | ₩34,008 | ₩34,139 | +0.24% | 8.3천 |
|---|
| 2026.04.13 | ₩34,045 | ₩34,059 | ₩34,025 | ₩34,059 | +0.04% | 2.8천 |
|---|
| 2026.04.10 | ₩33,985 | ₩34,137 | ₩33,985 | ₩34,045 | +0.18% | 1.7천 |
|---|
| 2026.04.09 | ₩34,051 | ₩34,059 | ₩33,938 | ₩34,029 | -0.06% | 2.3천 |
|---|
| 2026.04.08 | ₩33,978 | ₩34,032 | ₩33,925 | ₩34,032 | +0.16% | 4.4천 |
|---|
| 2026.04.07 | ₩33,925 | ₩33,965 | ₩33,925 | ₩33,965 | +0.12% | 2.4천 |
|---|
| 2026.04.06 | ₩33,938 | ₩33,965 | ₩33,885 | ₩33,952 | +0.04% | 4.1천 |
|---|
| 2026.04.02 | ₩33,952 | ₩33,992 | ₩33,871 | ₩33,978 | +0.08% | 2.5만 |
|---|
| 2026.04.01 | ₩33,831 | ₩33,931 | ₩33,831 | ₩33,897 | +0.19% | 1.6만 |
|---|
| 2026.03.31 | ₩33,817 | ₩33,985 | ₩33,817 | ₩33,817 | 0.00% | 9.3천 |
|---|
| 2026.03.30 | ₩33,911 | ₩33,985 | ₩33,817 | ₩33,817 | -0.28% | 3.6천 |
|---|
| 2026.03.27 | ₩33,992 | ₩33,992 | ₩33,992 | ₩33,992 | 0.00% | 1천 |
|---|
| 2026.03.26 | ₩33,911 | ₩33,985 | ₩33,817 | ₩33,863 | -0.14% | 2천 |
|---|
| 2026.03.25 | ₩33,958 | ₩33,958 | ₩33,817 | ₩33,844 | -0.34% | 4.9천 |
|---|
| 2026.03.24 | ₩33,657 | ₩33,792 | ₩33,657 | ₩33,792 | +0.40% | 2.1천 |
|---|
| 2026.03.23 | ₩33,791 | ₩33,844 | ₩33,710 | ₩33,724 | -0.20% | 5.7천 |
|---|
| 2026.03.20 | ₩33,831 | ₩33,898 | ₩33,724 | ₩33,791 | -0.12% | 3.7천 |
|---|
| 2026.03.19 | ₩33,791 | ₩33,844 | ₩33,784 | ₩33,844 | +0.16% | 3.7천 |
|---|
| 2026.03.18 | ₩33,911 | ₩33,925 | ₩33,724 | ₩33,824 | -0.26% | 1만 |
|---|
| 2026.03.17 | ₩33,925 | ₩33,925 | ₩33,791 | ₩33,925 | 0.00% | 4.9천 |
|---|
| 2026.03.16 | ₩33,858 | ₩33,965 | ₩33,724 | ₩33,791 | -0.20% | 2.3만 |
|---|
| 2026.03.13 | ₩33,938 | ₩33,985 | ₩33,817 | ₩33,871 | -0.20% | 8.8천 |
|---|
| 2026.03.12 | ₩34,507 | ₩34,689 | ₩34,434 | ₩34,434 | -0.21% | 5.9천 |
|---|
| 2026.03.11 | ₩34,635 | ₩34,635 | ₩34,528 | ₩34,528 | -0.31% | 5천 |
|---|
| 2026.03.10 | ₩34,407 | ₩34,609 | ₩34,407 | ₩34,555 | +0.43% | 5.7천 |
|---|
| 2026.03.09 | ₩34,407 | ₩34,528 | ₩34,407 | ₩34,448 | +0.12% | 2.5천 |
|---|
| 2026.03.06 | ₩34,456 | ₩34,501 | ₩34,421 | ₩34,425 | -0.09% | 1.8천 |
|---|
| 2026.03.05 | ₩34,434 | ₩34,448 | ₩34,019 | ₩34,448 | +0.04% | 9.4천 |
|---|
| 2026.03.04 | ₩34,461 | ₩34,555 | ₩34,407 | ₩34,421 | -0.12% | 1.5만 |
|---|
| 2026.03.03 | ₩34,635 | ₩34,716 | ₩34,448 | ₩34,448 | -0.54% | 3.4천 |
|---|
| 2026.03.02 | ₩34,421 | ₩34,595 | ₩34,421 | ₩34,552 | +0.38% | 6.7천 |
|---|
| 2026.02.27 | ₩34,528 | ₩34,582 | ₩34,441 | ₩34,448 | -0.23% | 8.6천 |
|---|
| 2026.02.26 | ₩34,568 | ₩34,568 | ₩34,461 | ₩34,475 | -0.27% | 7.8천 |
|---|
| 2026.02.25 | ₩34,555 | ₩34,555 | ₩34,475 | ₩34,475 | -0.23% | 1.6천 |
|---|
| 2026.02.24 | ₩34,488 | ₩34,555 | ₩34,472 | ₩34,547 | +0.17% | 5.7천 |
|---|
| 2026.02.23 | ₩34,568 | ₩34,635 | ₩34,501 | ₩34,568 | 0.00% | 1.1만 |
|---|
| 2026.02.20 | ₩34,421 | ₩34,568 | ₩34,407 | ₩34,568 | +0.43% | 6천 |
|---|
| 2026.02.19 | ₩34,501 | ₩34,622 | ₩34,461 | ₩34,501 | 0.00% | 1.3만 |
|---|
| 2026.02.18 | ₩34,515 | ₩34,622 | ₩34,496 | ₩34,501 | -0.04% | 1.4만 |
|---|
| 2026.02.17 | ₩34,609 | ₩34,622 | ₩34,515 | ₩34,515 | -0.27% | 2만 |
|---|
| 2026.02.13 | ₩34,622 | ₩34,642 | ₩34,595 | ₩34,642 | +0.06% | 4.9천 |
|---|
| 2026.02.12 | ₩34,595 | ₩34,649 | ₩34,595 | ₩34,622 | +0.08% | 1.7천 |
|---|
| 2026.02.11 | ₩34,676 | ₩34,676 | ₩34,555 | ₩34,609 | -0.19% | 8.2천 |
|---|
| 2026.02.10 | ₩34,702 | ₩34,716 | ₩34,542 | ₩34,587 | -0.33% | 1.3만 |
|---|
| 2026.02.09 | ₩34,622 | ₩34,689 | ₩34,609 | ₩34,676 | +0.15% | 5.2만 |
|---|
| 2026.02.06 | ₩34,394 | ₩34,461 | ₩34,386 | ₩34,461 | +0.19% | 3.1천 |
|---|
| 2026.02.05 | ₩34,299 | ₩34,394 | ₩34,233 | ₩34,354 | +0.16% | 9.9천 |
|---|
| 2026.02.04 | ₩34,327 | ₩34,394 | ₩34,206 | ₩34,394 | +0.20% | 4.5만 |
|---|
| 2026.02.03 | ₩34,555 | ₩34,555 | ₩34,260 | ₩34,501 | -0.16% | 2만 |
|---|
| 2026.02.02 | ₩34,461 | ₩34,555 | ₩34,260 | ₩34,528 | +0.19% | 8.7천 |
|---|
| 2026.01.30 | ₩34,635 | ₩34,635 | ₩34,407 | ₩34,528 | -0.31% | 2.4만 |
|---|
| 2026.01.29 | ₩34,729 | ₩34,743 | ₩34,682 | ₩34,707 | -0.07% | 5.1천 |
|---|
| 2026.01.28 | ₩34,702 | ₩34,729 | ₩34,702 | ₩34,729 | +0.08% | 1.8천 |
|---|
| 2026.01.27 | ₩34,756 | ₩34,756 | ₩34,676 | ₩34,729 | -0.08% | 4.4천 |
|---|
| 2026.01.26 | ₩34,676 | ₩34,729 | ₩34,676 | ₩34,729 | +0.15% | 2.7천 |
|---|
| 2026.01.23 | ₩34,729 | ₩34,729 | ₩34,542 | ₩34,682 | -0.14% | 3.9천 |
|---|
| 2026.01.22 | ₩34,662 | ₩34,763 | ₩34,528 | ₩34,729 | +0.19% | 8.8천 |
|---|
| 2026.01.21 | ₩34,622 | ₩34,702 | ₩34,542 | ₩34,689 | +0.19% | 7.2천 |
|---|
| 2026.01.20 | ₩34,528 | ₩34,582 | ₩34,367 | ₩34,582 | +0.16% | 1.4만 |
|---|
| 2026.01.16 | ₩34,475 | ₩34,528 | ₩34,394 | ₩34,528 | +0.16% | 1.1천 |
|---|
| 2026.01.15 | ₩34,521 | ₩34,524 | ₩34,354 | ₩34,407 | -0.33% | 5.6천 |
|---|
| 2026.01.14 | ₩34,488 | ₩34,582 | ₩34,488 | ₩34,562 | +0.21% | 5.3천 |
|---|
| 2026.01.13 | ₩34,548 | ₩34,582 | ₩34,461 | ₩34,461 | -0.25% | 7.1천 |
|---|
| 2026.01.12 | ₩34,354 | ₩34,515 | ₩34,340 | ₩34,515 | +0.47% | 4.5천 |
|---|
| 2026.01.09 | ₩34,381 | ₩34,448 | ₩34,314 | ₩34,314 | -0.20% | 2.3천 |
|---|
| 2026.01.08 | ₩34,273 | ₩34,394 | ₩34,273 | ₩34,381 | +0.31% | 1.7천 |
|---|
| 2026.01.07 | ₩34,233 | ₩34,421 | ₩34,233 | ₩34,394 | +0.47% | 3.3천 |
|---|
| 2026.01.06 | ₩34,300 | ₩34,461 | ₩34,300 | ₩34,418 | +0.34% | 2.8천 |
|---|
| 2026.01.05 | ₩34,394 | ₩34,434 | ₩34,362 | ₩34,367 | -0.08% | 5.4천 |
|---|
| 2026.01.02 | ₩34,340 | ₩34,394 | ₩34,273 | ₩34,340 | 0.00% | 8.2천 |
|---|
| 2025.12.31 | ₩34,381 | ₩34,394 | ₩34,354 | ₩34,354 | -0.08% | 4.3천 |
|---|
| 2025.12.30 | ₩34,394 | ₩34,394 | ₩34,394 | ₩34,394 | 0.00% | 1.4천 |
|---|
| 2025.12.29 | ₩34,367 | ₩34,452 | ₩34,273 | ₩34,340 | -0.08% | 1.5만 |
|---|
| 2025.12.26 | ₩34,407 | ₩34,461 | ₩34,407 | ₩34,448 | +0.12% | 2.3천 |
|---|
| 2025.12.24 | ₩34,354 | ₩34,476 | ₩34,354 | ₩34,461 | +0.31% | 7천 |
|---|
| 2025.12.23 | ₩34,367 | ₩34,461 | ₩34,307 | ₩34,327 | -0.12% | 2.6만 |
|---|
| 2025.12.22 | ₩34,267 | ₩34,367 | ₩34,256 | ₩34,327 | +0.18% | 2.3만 |
|---|
| 2025.12.19 | ₩34,166 | ₩34,273 | ₩34,166 | ₩34,228 | +0.18% | 2천 |
|---|
| 2025.12.18 | ₩34,220 | ₩34,273 | ₩34,180 | ₩34,273 | +0.16% | 8.8천 |
|---|
| 2025.12.17 | ₩34,153 | ₩34,193 | ₩34,153 | ₩34,166 | +0.04% | 2만 |
|---|
| 2025.12.16 | ₩34,041 | ₩34,153 | ₩34,005 | ₩34,112 | +0.21% | 1.5만 |
|---|
| 2025.12.15 | ₩34,072 | ₩34,112 | ₩34,032 | ₩34,059 | -0.04% | 1.3만 |
|---|
| 2025.12.12 | ₩34,595 | ₩34,676 | ₩34,394 | ₩34,676 | +0.23% | 3.4만 |
|---|
| 2025.12.11 | ₩34,635 | ₩34,649 | ₩34,595 | ₩34,595 | -0.12% | 2만 |
|---|
| 2025.12.10 | ₩34,629 | ₩34,649 | ₩34,629 | ₩34,649 | +0.06% | 3.3천 |
|---|
| 2025.12.09 | ₩34,582 | ₩34,696 | ₩34,582 | ₩34,582 | 0.00% | 4.3천 |
|---|
| 2025.12.08 | ₩34,515 | ₩34,622 | ₩34,515 | ₩34,582 | +0.19% | 7.3천 |
|---|
| 2025.12.05 | ₩34,575 | ₩34,622 | ₩34,488 | ₩34,555 | -0.06% | 8.4천 |
|---|
| 2025.12.04 | ₩34,622 | ₩34,649 | ₩34,515 | ₩34,515 | -0.31% | 3.8천 |
|---|
| 2025.12.03 | ₩34,475 | ₩34,649 | ₩34,475 | ₩34,649 | +0.51% | 5.5천 |
|---|
| 2025.12.02 | ₩34,501 | ₩34,635 | ₩34,488 | ₩34,568 | +0.19% | 8.6천 |
|---|
| 2025.12.01 | ₩34,595 | ₩34,595 | ₩34,475 | ₩34,475 | -0.35% | 2.1만 |
|---|
| 2025.11.28 | ₩34,562 | ₩34,609 | ₩34,475 | ₩34,609 | +0.14% | 1.2천 |
|---|
| 2025.11.26 | ₩34,649 | ₩34,649 | ₩34,649 | ₩34,649 | 0.00% | 600 |
|---|
| 2025.11.25 | ₩34,542 | ₩34,542 | ₩34,542 | ₩34,542 | 0.00% | 1천 |
|---|
| 2025.11.24 | ₩34,535 | ₩34,649 | ₩34,475 | ₩34,595 | +0.17% | 3.7천 |
|---|
| 2025.11.21 | ₩34,528 | ₩34,593 | ₩34,434 | ₩34,593 | +0.19% | 1.4천 |
|---|
| 2025.11.20 | ₩34,702 | ₩34,702 | ₩34,542 | ₩34,609 | -0.27% | 4.4천 |
|---|
| 2025.11.19 | ₩34,555 | ₩34,676 | ₩34,528 | ₩34,676 | +0.35% | 2.1천 |
|---|
| 2025.11.18 | ₩34,756 | ₩34,756 | ₩34,556 | ₩34,658 | -0.28% | 4.1천 |
|---|
| 2025.11.17 | ₩34,662 | ₩34,729 | ₩34,656 | ₩34,717 | +0.16% | 7.2천 |
|---|
| 2025.11.14 | ₩34,555 | ₩34,595 | ₩34,555 | ₩34,586 | +0.09% | 3.7천 |
|---|
| 2025.11.13 | ₩34,662 | ₩34,689 | ₩34,555 | ₩34,555 | -0.31% | 1.4천 |
|---|
| 2025.11.12 | ₩34,649 | ₩34,707 | ₩34,635 | ₩34,662 | +0.04% | 5.1천 |
|---|
| 2025.11.11 | ₩34,984 | ₩35,199 | ₩34,595 | ₩34,595 | -1.11% | 9.8천 |
|---|
| 2025.11.10 | ₩34,609 | ₩34,877 | ₩34,609 | ₩34,877 | +0.77% | 600 |
|---|
| 2025.11.07 | ₩34,837 | ₩34,863 | ₩34,837 | ₩34,863 | +0.08% | 600 |
|---|
| 2025.11.06 | ₩34,407 | ₩34,917 | ₩34,407 | ₩34,917 | +1.48% | 1.3만 |
|---|
| 2025.11.05 | ₩34,531 | ₩34,729 | ₩34,531 | ₩34,729 | +0.57% | 1.1만 |
|---|
| 2025.11.04 | ₩34,528 | ₩34,528 | ₩34,528 | ₩34,528 | 0.00% | 700 |
|---|
| 2025.11.03 | ₩34,582 | ₩34,649 | ₩34,488 | ₩34,649 | +0.19% | 2.1천 |
|---|
| 2025.10.31 | ₩34,579 | ₩34,582 | ₩34,579 | ₩34,582 | +0.01% | 700 |
|---|
| 2025.10.30 | ₩34,441 | ₩34,568 | ₩34,429 | ₩34,568 | +0.37% | 6.6천 |
|---|
| 2025.10.29 | ₩34,555 | ₩34,555 | ₩34,327 | ₩34,327 | -0.66% | 2.6천 |
|---|
| 2025.10.28 | ₩34,414 | ₩34,501 | ₩34,389 | ₩34,501 | +0.25% | 3.7천 |
|---|
| 2025.10.27 | ₩34,488 | ₩34,488 | ₩34,383 | ₩34,448 | -0.12% | 4.5천 |
|---|
| 2025.10.24 | ₩34,421 | ₩34,475 | ₩34,421 | ₩34,448 | +0.08% | 2.6천 |
|---|
| 2025.10.23 | ₩34,300 | ₩34,327 | ₩34,287 | ₩34,287 | -0.04% | 8.8천 |
|---|
| 2025.10.22 | ₩34,287 | ₩34,314 | ₩34,273 | ₩34,287 | 0.00% | 9.5천 |
|---|
| 2025.10.21 | ₩34,260 | ₩34,381 | ₩34,260 | ₩34,314 | +0.16% | 3천 |
|---|
| 2025.10.20 | ₩34,421 | ₩34,421 | ₩34,260 | ₩34,327 | -0.27% | 4.6천 |
|---|
| 2025.10.17 | ₩34,429 | ₩34,434 | ₩34,394 | ₩34,407 | -0.06% | 1.1천 |
|---|
| 2025.10.16 | ₩34,300 | ₩34,448 | ₩34,300 | ₩34,448 | +0.43% | 900 |
|---|
| 2025.10.15 | ₩34,475 | ₩34,501 | ₩34,414 | ₩34,414 | -0.18% | 4.6천 |
|---|
| 2025.10.14 | ₩34,421 | ₩34,582 | ₩34,260 | ₩34,260 | -0.47% | 4.3천 |
|---|
| 2025.10.13 | ₩34,260 | ₩34,434 | ₩34,206 | ₩34,434 | +0.51% | 3.1천 |
|---|
| 2025.10.10 | ₩34,394 | ₩34,394 | ₩34,300 | ₩34,300 | -0.27% | 1.2천 |
|---|